Dark

LPSN20270115C2
LPSN Jan 15 2027 2.00 Call (LPSN270115C00002000)
option OPRA

EOD

Aug 27, 2026

0.8700-13.000%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.8700	0.8700	0.8700	0.8700	-13.000%	1	210	0.000%
2026-08-18	0.9000	1.0000	0.9000	1.0000	-16.667%	3	209	-13.000%
2026-08-13	1.2000	1.2000	1.2000	1.2000	+17.647%	10	209	-27.500%
2026-08-12	0.7500	1.0200	0.7500	1.0200	+27.500%	11	209	-14.706%
2026-08-10	0.8000	0.8000	0.8000	0.8000	-11.111%	1	201	+8.750%
2026-08-07	0.9000	0.9000	0.9000	0.9000	+164.706%	1	201	-3.333%
2026-08-04	0.5100	0.5100	0.3400	0.3400	+70.000%	127	201	+155.882%
2026-07-28	0.2000	0.2000	0.2000	0.2000	0.000%	20	200	+335.000%
2026-07-27	0.2000	0.2000	0.2000	0.2000	-13.043%	16	180	+335.000%
2026-07-24	0.1500	0.2300	0.1500	0.2300	-80.000%	2	164	+278.261%
2026-07-23	1.1500	1.1500	1.1500	1.1500	+105.357%	1	163	-24.348%
2026-06-30	0.5600	0.5600	0.5600	0.5600	-6.667%	116	163	+55.357%
2026-05-29	0.6000	0.6000	0.6000	0.6000	+9.091%	3	47	+45.000%
2026-05-28	0.5500	0.5500	0.5500	0.5500	+10.000%	31	44	+58.182%
2026-05-27	0.5000	0.5000	0.5000	0.5000	-33.333%	12	13	+74.000%
2026-05-18	0.7500	0.7500	0.7500	0.7500	-61.735%	1	3	+16.000%
2026-03-04	1.9600	1.9600	1.9600	1.9600	+1,407.692%	2	2	-55.612%
2025-10-10	0.1300	0.1500	0.1200	0.1300	0.000%	14	1,316	+569.231%
2025-10-09	0.0500	0.1400	0.0500	0.1300	0.000%	5	1,325	+569.231%
2025-10-07	0.1100	0.1300	0.1100	0.1300	-13.333%	462	1,653	+569.231%
2025-10-06	0.1700	0.1700	0.1500	0.1500	+50.000%	2	1,653	+480.000%
2025-10-03	0.1500	0.1500	0.1000	0.1000	-50.000%	85	1,651	+770.000%
2025-10-02	0.2000	0.2000	0.2000	0.2000	-4.762%	512	1,607	+335.000%
2025-10-01	0.1500	0.2100	0.1500	0.2100	-4.545%	119	1,095	+314.286%
2025-09-30	0.2200	0.2200	0.2200	0.2200	+10.000%	5	1,071	+295.455%
2025-09-29	0.2000	0.2000	0.2000	0.2000	+11.111%	1	1,071	+335.000%
2025-09-26	0.2000	0.2000	0.1800	0.1800	0.000%	17	1,070	+383.333%
2025-09-24	0.2000	0.2000	0.1800	0.1800	-14.286%	20	1,073	+383.333%
2025-09-23	0.2000	0.2100	0.2000	0.2100	+5.000%	7	1,053	+314.286%
2025-09-22	0.2000	0.2000	0.2000	0.2000	+25.000%	1	1,056	+335.000%
2025-09-19	0.1600	0.1600	0.1600	0.1600	-20.000%	1	1,055	+443.750%
2025-09-18	0.2000	0.2000	0.2000	0.2000	0.000%	7	1,055	+335.000%
2025-09-17	0.2000	0.2000	0.1600	0.2000	+5.263%	38	1,048	+335.000%
2025-09-16	0.2300	0.2300	0.0800	0.1900	-24.000%	273	1,073	+357.895%
2025-09-15	0.2500	0.2500	0.2500	0.2500	-16.667%	21	849	+248.000%
2025-09-11	0.3500	0.3500	0.3000	0.3000	0.000%	10	847	+190.000%
2025-09-05	0.3000	0.3000	0.2600	0.3000	0.000%	12	837	+190.000%
2025-09-04	0.3000	0.3000	0.3000	0.3000	+20.000%	5	825	+190.000%
2025-09-03	0.2500	0.2500	0.2500	0.2500	-3.846%	110	825	+248.000%
2025-08-29	0.3300	0.3300	0.2600	0.2600	-13.333%	3	934	+234.615%
2025-08-28	0.3000	0.3000	0.2500	0.3000	-33.333%	13	934	+190.000%
2025-08-27	0.3100	0.4500	0.3100	0.4500	+21.622%	2	932	+93.333%
2025-08-19	0.3700	0.3700	0.3700	0.3700	+23.333%	1	932	+135.135%
2025-08-13	0.3500	0.3500	0.3000	0.3000	0.000%	5	931	+190.000%
2025-08-12	0.3000	0.3000	0.3000	0.3000	-37.500%	4	927	+190.000%
2025-08-11	0.4800	0.4800	0.4800	0.4800	-12.727%	10	923	+81.250%
2025-08-08	0.5000	0.5500	0.4600	0.5500	+10.000%	168	913	+58.182%
2025-08-07	0.4500	0.5000	0.4000	0.5000	+11.111%	14	955	+74.000%
2025-08-06	0.4500	0.4500	0.4500	0.4500	+50.000%	7	953	+93.333%
2025-08-04	0.3000	0.3000	0.3000	0.3000	0.000%	100	958	+190.000%
2025-07-31	0.3500	0.3500	0.2600	0.3000	-6.250%	7	858	+190.000%
2025-07-30	0.2700	0.3300	0.2600	0.3200	-3.030%	4	860	+171.875%
2025-07-29	0.3300	0.3300	0.3300	0.3300	-13.158%	5	858	+163.636%
2025-07-28	0.3800	0.3800	0.3800	0.3800	-2.564%	50	853	+128.947%
2025-07-25	0.3500	0.3900	0.3500	0.3900	+11.429%	6	803	+123.077%
2025-07-24	0.4000	0.4000	0.3500	0.3500	+6.061%	11	797	+148.571%
2025-07-23	0.3300	0.3300	0.3300	0.3300	-5.714%	10	787	+163.636%
2025-07-22	0.3500	0.3500	0.3500	0.3500	+12.903%	3	796	+148.571%
2025-07-21	0.3100	0.3100	0.3100	0.3100	-18.421%	10	796	+180.645%
2025-07-17	0.4000	0.4000	0.3800	0.3800	+26.667%	10	796	+128.947%
2025-07-16	0.3000	0.3000	0.3000	0.3000	0.000%	4	786	+190.000%
2025-07-15	0.3500	0.3500	0.3000	0.3000	0.000%	11	782	+190.000%
2025-07-11	0.3300	0.3400	0.3000	0.3000	-25.000%	14	782	+190.000%
2025-07-10	0.3500	0.4000	0.3500	0.4000	-6.977%	33	768	+117.500%
2025-07-08	0.3900	0.4300	0.3900	0.4300	+7.500%	8	755	+102.326%
2025-07-07	0.4000	0.4000	0.3800	0.4000	0.000%	10	749	+117.500%
2025-07-03	0.4200	0.4200	0.3900	0.4000	+11.111%	12	732	+117.500%
2025-07-02	0.4000	0.4000	0.3000	0.3600	+2.857%	6	732	+141.667%
2025-07-01	0.3500	0.3500	0.3500	0.3500	+6.061%	25	733	+148.571%
2025-06-30	0.3700	0.3700	0.3300	0.3300	-5.714%	87	733	+163.636%
2025-06-27	0.4000	0.4000	0.3500	0.3500	+2.941%	9	652	+148.571%
2025-06-26	0.3000	0.3500	0.3000	0.3400	+17.241%	114	643	+155.882%
2025-06-25	0.2000	0.3000	0.2000	0.2900	+16.000%	14	686	+200.000%
2025-06-24	0.2500	0.2500	0.2500	0.2500	+19.048%	1	678	+248.000%
2025-06-23	0.2000	0.2100	0.2000	0.2100	+16.667%	20	677	+314.286%
2025-06-17	0.1800	0.1800	0.1800	0.1800	-25.000%	3	667	+383.333%
2025-06-16	0.2100	0.2400	0.2100	0.2400	-4.000%	5	664	+262.500%
2025-06-11	0.2500	0.2500	0.2500	0.2500	-7.407%	1	664	+248.000%
2025-06-10	0.3000	0.3000	0.2700	0.2700	+8.000%	5	663	+222.222%
2025-06-05	0.2700	0.2700	0.2500	0.2500	0.000%	18	658	+248.000%
2025-06-04	0.2800	0.2800	0.2500	0.2500	0.000%	3	637	+248.000%
2025-05-29	0.2200	0.2500	0.2200	0.2500	0.000%	22	637	+248.000%
2025-05-27	0.2500	0.2500	0.2500	0.2500	+19.048%	15	616	+248.000%
2025-05-23	0.2400	0.2400	0.2100	0.2100	-4.545%	40	584	+314.286%
2025-05-22	0.2000	0.2200	0.2000	0.2200	-12.000%	25	584	+295.455%
2025-05-21	0.2000	0.2500	0.2000	0.2500	-7.407%	3	559	+248.000%
2025-05-20	0.3000	0.3000	0.2300	0.2700	+8.000%	46	560	+222.222%
2025-05-19	0.2500	0.2500	0.2500	0.2500	0.000%	2	534	+248.000%
2025-05-16	0.3000	0.3000	0.2500	0.2500	-16.667%	26	532	+248.000%
2025-05-14	0.3000	0.3000	0.3000	0.3000	+11.111%	5	519	+190.000%
2025-05-13	0.3000	0.3000	0.2700	0.2700	-10.000%	11	514	+222.222%
2025-05-12	0.3000	0.3000	0.3000	0.3000	-3.226%	2	510	+190.000%
2025-05-08	0.3100	0.3100	0.3100	0.3100	+6.897%	5	510	+180.645%
2025-05-05	0.3200	0.3200	0.2900	0.2900	-3.333%	10	515	+200.000%
2025-05-01	0.4500	0.4500	0.3000	0.3000	-6.250%	41	505	+190.000%
2025-04-30	0.3200	0.3200	0.3200	0.3200	-3.030%	5	545	+171.875%
2025-04-28	0.3300	0.3300	0.3300	0.3300	+22.222%	2	540	+163.636%
2025-04-23	0.2700	0.2700	0.2700	0.2700	+8.000%	7	542	+222.222%
2025-04-22	0.2500	0.2500	0.2500	0.2500	-16.667%	23	535	+248.000%
2025-04-16	0.3000	0.3000	0.3000	0.3000	0.000%	1	512	+190.000%
2025-04-15	0.3000	0.3000	0.3000	0.3000	0.000%	9	511	+190.000%
2025-04-14	0.3000	0.3000	0.3000	0.3000	-3.226%	1	502	+190.000%
2025-04-10	0.3100	0.3100	0.3100	0.3100	+24.000%	1	502	+180.645%
2025-04-09	0.2500	0.2500	0.2500	0.2500	-16.667%	5	502	+248.000%
2025-04-08	0.2700	0.3000	0.2700	0.3000	+20.000%	12	497	+190.000%
2025-04-04	0.2500	0.2500	0.2500	0.2500	-7.407%	20	485	+248.000%
2025-04-03	0.3000	0.3000	0.2700	0.2700	-12.903%	21	475	+222.222%
2025-04-02	0.3100	0.3100	0.3100	0.3100	-6.061%	10	444	+180.645%
2025-04-01	0.3500	0.3500	0.3300	0.3300	+10.000%	2	444	+163.636%
2025-03-31	0.3000	0.3000	0.3000	0.3000	-9.091%	1	444	+190.000%
2025-03-28	0.3400	0.3700	0.3300	0.3300	-5.714%	28	444	+163.636%
2025-03-27	0.4000	0.4000	0.3500	0.3500	-12.500%	27	439	+148.571%
2025-03-26	0.4300	0.4300	0.4000	0.4000	-11.111%	21	419	+117.500%
2025-03-25	0.4500	0.4500	0.4500	0.4500	+2.273%	1	401	+93.333%
2025-03-21	0.4400	0.4400	0.4400	0.4400	-2.222%	34	400	+97.727%
2025-03-20	0.4500	0.4500	0.4500	0.4500	+4.651%	2	383	+93.333%
2025-03-19	0.4400	0.4400	0.4300	0.4300	-4.444%	18	381	+102.326%
2025-03-18	0.5000	0.5000	0.4500	0.4500	0.000%	8	363	+93.333%
2025-03-13	0.4500	0.4500	0.4500	0.4500	+12.500%	1	362	+93.333%
2025-03-12	0.3600	0.4000	0.3600	0.4000	0.000%	3	362	+117.500%
2025-03-11	0.4000	0.4000	0.4000	0.4000	0.000%	2	359	+117.500%
2025-03-10	0.4000	0.4000	0.4000	0.4000	-11.111%	2	357	+117.500%
2025-03-07	0.4000	0.4500	0.4000	0.4500	-4.255%	84	359	+93.333%
2025-03-06	0.4000	0.4700	0.4000	0.4700	-14.545%	43	276	+85.106%
2025-03-05	0.5500	0.5500	0.5500	0.5500	+10.000%	20	276	+58.182%
2025-03-04	0.5000	0.5000	0.5000	0.5000	-16.667%	13	256	+74.000%
2025-03-03	0.6000	0.6000	0.6000	0.6000	+13.208%	4	266	+45.000%
2025-02-27	0.5300	0.5300	0.5300	0.5300	-8.621%	3	262	+64.151%
2025-02-26	0.5800	0.5800	0.5800	0.5800	-3.333%	1	261	+50.000%
2025-02-25	0.6000	0.6000	0.6000	0.6000	-7.692%	15	245	+45.000%
2025-02-21	0.6500	0.6500	0.6500	0.6500	-7.143%	14	245	+33.846%
2025-02-19	0.7000	0.7000	0.7000	0.7000	+7.692%	1	245	+24.286%
2025-02-14	0.6500	0.6500	0.6500	0.6500	-15.584%	34	242	+33.846%
2025-02-13	0.7700	0.7700	0.7700	0.7700	+2.667%	1	241	+12.987%
2025-02-12	0.7500	0.7500	0.7500	0.7500	+10.294%	1	241	+16.000%
2025-02-11	0.7500	0.7500	0.6800	0.6800	-9.333%	6	240	+27.941%
2025-02-10	0.7500	0.7500	0.7500	0.7500	-11.765%	1	234	+16.000%
2025-02-07	0.8500	0.8500	0.8500	0.8500	+13.333%	20	233	+2.353%
2025-02-06	0.7500	0.7500	0.7500	0.7500	0.000%	1	224	+16.000%
2025-02-05	0.7700	0.8000	0.7500	0.7500	-9.639%	22	225	+16.000%
2025-02-04	0.8300	0.8300	0.8300	0.8300	+16.901%	1	203	+4.819%
2025-02-03	0.7100	0.7100	0.7100	0.7100	-29.000%	20	202	+22.535%
2025-01-31	0.8700	1.0000	0.8700	1.0000	+35.135%	42	222	-13.000%
2025-01-27	0.8500	0.8500	0.7400	0.7400	-10.843%	40	201	+17.568%
2025-01-24	0.8300	0.8300	0.8300	0.8300	-1.190%	14	161	+4.819%
2025-01-23	0.8400	0.8400	0.8400	0.8400	+5.000%	10	154	+3.571%
2025-01-22	0.9000	0.9000	0.8000	0.8000	+9.589%	2	144	+8.750%
2025-01-21	0.7300	0.7300	0.7300	0.7300	-8.750%	4	145	+19.178%
2025-01-15	0.9000	0.9000	0.8000	0.8000	+6.667%	3	145	+8.750%
2025-01-13	0.7500	0.7500	0.7500	0.7500	-11.765%	1	144	+16.000%
2025-01-08	0.9000	0.9000	0.8500	0.8500	-15.000%	3	141	+2.353%
2025-01-07	1.0000	1.0100	1.0000	1.0000	-9.091%	5	141	-13.000%
2025-01-06	1.0500	1.1000	1.0500	1.1000	-12.000%	23	138	-20.909%
2025-01-03	1.1000	1.3500	1.1000	1.2500	+38.889%	140	127	-30.400%
2025-01-02	1.0000	1.0000	0.9000	0.9000	-14.286%	5	73	-3.333%
2024-12-31	1.2900	1.2900	1.0000	1.0500	+31.250%	33	63	-17.143%
2024-12-30	0.6800	0.8900	0.6500	0.8000	+60.000%	7	63	+8.750%
2024-12-20	0.5000	0.5000	0.5000	0.5000	-18.033%	1	60	+74.000%
2024-11-25	0.6000	0.6200	0.5600	0.6100	+35.556%	16	59	+42.623%
2024-11-18	0.4500	0.4500	0.4500	0.4500	-25.000%	5	45	+93.333%
2024-11-14	0.7200	0.7200	0.6000	0.6000	+30.435%	10	45	+45.000%
2024-11-13	0.4600	0.4600	0.4600	0.4600	-8.000%	6	45	+89.130%
2024-11-08	0.7000	0.9500	0.5000	0.5000	-64.286%	12	39	+74.000%
2024-11-07	0.7600	1.4000	0.7200	1.4000	+70.732%	4	37	-37.857%
2024-11-01	0.8200	0.8200	0.8200	0.8200	-3.529%	2	35	+6.098%
2024-10-18	0.8000	0.8500	0.8000	0.8500	+112.500%	12	35	+2.353%
2024-10-09	0.4000	0.4000	0.4000	0.4000	-55.556%	2	29	+117.500%
2024-10-07	0.9000	0.9000	0.9000	0.9000	+1.124%	1	27	-3.333%
2024-10-03	0.8900	0.8900	0.8900	0.8900	-1.111%	1	27	-2.247%
2024-09-27	0.9000	0.9000	0.9000	0.9000	+13.924%	4	27	-3.333%
2024-09-26	0.7500	0.7900	0.7500	0.7900	-1.250%	25	25	+10.127%
2024-09-25	0.8000	0.8000	0.8000	0.8000	-42.857%	2	3	+8.750%
2024-09-19	1.4000	1.4000	1.4000	1.4000	0.000%	1	1	-37.857%